Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.690 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 3.931 3.959 3.909 3.931 849,527 +0.03(+0.74%)
May 27, 2010 3.884 3.929 3.859 3.903 652,621 +0.06(+1.45%)
May 26, 2010 3.847 3.926 3.837 3.847 826,508 +0.03(+0.71%)
May 25, 2010 3.847 3.857 3.740 3.820 1,803,796 -0.08(-1.97%)
May 24, 2010 3.991 3.991 3.892 3.897 967,029 -0.09(-2.24%)
May 21, 2010 3.892 4.021 3.770 3.986 973,980 +0.09(+2.29%)
May 20, 2010 3.931 3.941 3.897 3.897 1,137,689 -0.07(-1.88%)
May 19, 2010 3.981 3.996 3.934 3.971 740,171 -0.03(-0.74%)
May 18, 2010 4.041 4.063 3.981 4.001 669,201 -0.03(-0.74%)
May 17, 2010 4.018 4.053 3.971 4.031 833,877 +0.01(+0.31%)
May 14, 2010 4.018 4.069 4.011 4.018 724,308 -0.05(-1.34%)
May 13, 2010 4.058 4.088 4.045 4.073 738,035 +0.00(+0.06%)
May 12, 2010 4.041 4.080 4.036 4.070 768,758 +0.04(+0.92%)
May 11, 2010 4.087 4.093 4.033 4.033 934,723 -0.06(-1.51%)
May 10, 2010 4.123 4.132 4.065 4.095 1,483,783 +0.08(+2.04%)
May 07, 2010 3.998 4.045 3.921 4.013 1,239,244 -0.03(-0.80%)
May 06, 2010 4.028 4.055 3.899 4.045 2,080,778 +0.01(+0.31%)
May 05, 2010 4.056 4.070 4.021 4.033 1,133,265 -0.05(-1.16%)
May 04, 2010 4.095 4.095 4.070 4.080 813,574 -0.02(-0.54%)
May 03, 2010 4.098 4.122 4.085 4.103 1,019,002 +0.02(+0.55%)
Apr 30, 2010 4.155 4.155 4.080 4.080 786,188 -0.05(-1.26%)
Apr 29, 2010 4.147 4.152 4.122 4.132 773,319 +0.02(+0.39%)
Apr 28, 2010 4.115 4.130 4.100 4.116 551,138 +0.04(+0.86%)
Apr 27, 2010 4.113 4.127 4.080 4.081 1,119,618 -0.05(-1.11%)
Apr 26, 2010 4.170 4.184 4.090 4.127 860,232 -0.02(-0.42%)
Apr 23, 2010 4.127 4.160 4.127 4.145 737,286 +0.00(+0.00%)
Apr 22, 2010 4.103 4.147 4.085 4.145 689,959 +0.02(+0.61%)
Apr 21, 2010 4.113 4.170 4.058 4.120 2,334,068 +0.04(+0.91%)
Apr 20, 2010 4.104 4.107 4.078 4.083 965,405 +0.00(+0.00%)
Apr 19, 2010 4.046 4.083 4.037 4.083 639,937 +0.03(+0.66%)
Apr 16, 2010 4.100 4.124 4.020 4.056 729,679 -0.05(-1.33%)
Apr 15, 2010 4.054 4.119 4.054 4.111 1,090,642 +0.03(+0.69%)
Apr 14, 2010 4.083 4.104 4.037 4.083 1,192,500 +0.00(+0.12%)
Apr 13, 2010 4.059 4.078 4.035 4.078 763,382 -0.00(-0.06%)
Apr 12, 2010 4.034 4.080 4.032 4.080 660,663 +0.04(+1.07%)
Apr 09, 2010 4.049 4.056 4.027 4.037 934,517 -0.02(-0.38%)
Apr 08, 2010 4.001 4.059 3.996 4.052 794,986 +0.03(+0.68%)
Apr 07, 2010 4.054 4.056 4.013 4.025 939,414 -0.03(-0.63%)
Apr 06, 2010 4.073 4.092 4.044 4.050 1,018,613 -0.02(-0.50%)
Apr 05, 2010 4.126 4.126 4.063 4.071 1,166,530 -0.02(-0.59%)
Apr 01, 2010 4.090 4.095 4.095 4.095 703,696 +0.01(+0.24%)
Mar 31, 2010 4.032 4.090 4.032 4.085 875,717 +0.04(+0.96%)
Mar 30, 2010 4.078 4.078 4.034 4.046 650,170 -0.02(-0.42%)
Mar 29, 2010 4.075 4.088 4.059 4.063 624,224 -0.01(-0.24%)
Mar 26, 2010 4.102 4.102 4.059 4.073 967,595 -0.01(-0.24%)
Mar 25, 2010 4.095 4.107 4.073 4.083 1,004,125 -0.01(-0.18%)
Mar 24, 2010 4.068 4.097 4.061 4.090 824,297 +0.02(+0.53%)
Mar 23, 2010 4.056 4.068 4.042 4.068 962,598 +0.03(+0.66%)
Mar 22, 2010 4.008 4.049 4.001 4.042 723,391 +0.03(+0.72%)
Mar 19, 2010 4.018 4.039 4.001 4.013 761,051 -0.01(-0.32%)
Mar 18, 2010 4.037 4.054 4.018 4.026 661,226 -0.01(-0.16%)
Mar 17, 2010 4.022 4.049 4.015 4.032 824,488 +0.01(+0.30%)
Mar 16, 2010 3.993 4.044 3.993 4.020 810,600 +0.02(+0.48%)
Mar 15, 2010 4.003 4.003 3.989 4.001 967,905 +0.01(+0.18%)
Mar 12, 2010 3.993 4.008 3.993 3.993 754,561 +0.00(+0.12%)
Mar 11, 2010 3.991 4.008 3.974 3.989 818,386 -0.01(-0.24%)
Mar 10, 2010 3.979 4.008 3.976 3.998 756,473 +0.01(+0.18%)
Mar 09, 2010 3.964 4.001 3.962 3.991 604,168 +0.02(+0.49%)
Mar 08, 2010 3.972 3.981 3.955 3.972 629,141 +0.01(+0.18%)
Mar 05, 2010 3.969 3.979 3.952 3.964 1,244,052 +0.01(+0.18%)
Mar 04, 2010 3.964 3.974 3.952 3.957 757,388 -0.01(-0.30%)
Mar 03, 2010 3.981 3.981 3.952 3.969 1,005,495 -0.02(-0.42%)
Mar 02, 2010 3.996 4.013 3.984 3.986 687,085 -0.00(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.